189 lines
12 KiB
CSV
189 lines
12 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250203,1497,1482,1520,1447,877634,1300137465,00,0.00,N,2,15,
|
|
20250131,1482,1484,1497,1445,363503,533728040,00,0.00,N,5,-2,
|
|
20250120,1484,1470,1520,1447,1301485,1941164632,00,0.00,N,2,14,
|
|
20250113,1470,1528,1530,1460,1397417,2091520532,00,0.00,N,5,-57,
|
|
20250106,1527,1457,1539,1429,1437342,2135787417,00,0.00,N,2,67,
|
|
20241230,1460,1405,1469,1390,747840,1064159219,00,0.00,N,2,46,
|
|
20241223,1414,1450,1495,1399,1706237,2482244476,00,0.00,N,5,-8,
|
|
20241216,1422,1380,1470,1320,2687408,3710745285,00,0.00,N,2,7,
|
|
20241209,1415,1344,1423,1287,2975919,4018068042,00,0.00,N,2,28,
|
|
20241202,1387,1340,1542,1326,6748179,9685137034,00,0.00,N,2,47,
|
|
20241125,1340,1321,1417,1321,1116650,1516566800,00,0.00,N,2,16,
|
|
20241118,1324,1337,1351,1310,607314,805908032,00,0.00,N,5,-10,
|
|
20241111,1334,1400,1411,1280,902155,1210566906,00,0.00,N,5,-69,
|
|
20241104,1403,1377,1411,1370,430189,596264022,00,0.00,N,2,26,
|
|
20241028,1377,1321,1419,1296,594291,807144710,00,0.00,N,2,57,
|
|
20241021,1320,1358,1407,1301,549072,739713835,00,0.00,N,5,-39,
|
|
20241014,1359,1360,1360,1330,313148,420064999,00,0.00,N,5,-1,
|
|
20241007,1360,1380,1394,1344,316375,432441932,00,0.00,N,5,-18,
|
|
20240930,1378,1416,1416,1362,270022,372374122,00,0.00,N,5,-24,
|
|
20240923,1402,1368,1419,1363,433684,603326257,00,0.00,N,2,22,
|
|
20240919,1380,1315,1381,1307,264695,354688216,00,0.00,N,2,67,
|
|
20240909,1313,1270,1328,1264,505945,658257758,00,0.00,N,2,23,
|
|
20240902,1290,1396,1400,1279,904882,1204415820,00,0.00,N,5,-106,
|
|
20240826,1396,1420,1430,1363,670076,932841715,00,0.00,N,5,-18,
|
|
20240819,1414,1457,1466,1410,641859,918502215,00,0.00,N,5,-30,
|
|
20240812,1444,1461,1490,1443,868194,1270971955,00,0.00,N,5,-33,
|
|
20240805,1477,1533,1533,1345,2044958,2905385910,00,0.00,N,5,-72,
|
|
20240729,1549,1581,1617,1539,926919,1458670623,00,0.00,N,5,-39,
|
|
20240722,1588,1617,1632,1533,1240074,1963612911,00,0.00,N,5,-33,
|
|
20240715,1621,1688,1705,1599,1250655,2060214952,00,0.00,N,5,-69,
|
|
20240708,1690,1615,1773,1605,2351522,4021968888,00,0.00,N,2,74,
|
|
20240701,1616,1685,1685,1613,907515,1493196169,00,0.00,N,5,-62,
|
|
20240624,1678,1747,1754,1666,949907,1609614729,00,0.00,N,5,-76,
|
|
20240617,1754,1840,1840,1715,1628046,2863027647,00,0.00,N,5,-65,
|
|
20240610,1819,1710,1828,1710,1530031,2707779746,00,0.00,N,2,102,
|
|
20240603,1717,1835,1850,1709,1706667,3022304636,00,0.00,N,5,-110,
|
|
20240527,1827,1764,1920,1690,5862871,10729273752,00,0.00,N,2,59,
|
|
20240520,1768,1770,1841,1750,2073219,3724605544,00,0.00,N,5,-1,
|
|
20240513,1769,1683,1783,1659,1749902,3031599201,00,0.00,N,2,89,
|
|
20240507,1680,1702,1711,1668,849380,1435320866,00,0.00,N,5,-3,
|
|
20240429,1683,1604,1735,1603,1600210,2688798347,00,0.00,N,2,64,
|
|
20240422,1619,1624,1710,1599,1361257,2239606490,00,0.00,N,5,-2,
|
|
20240415,1621,1558,1797,1552,4261425,7176971463,00,0.00,N,2,21,
|
|
20240408,1600,1637,1681,1566,1820044,2973654075,00,0.00,N,5,-36,
|
|
20240401,1636,1707,1720,1619,1327625,2206807812,00,0.00,N,5,-60,
|
|
20240325,1696,1791,1791,1687,2049596,3546736447,00,0.00,N,5,-90,
|
|
20240318,1786,1906,1906,1770,2010114,3658237974,00,0.00,N,5,-120,
|
|
20240311,1906,1932,1942,1820,1622890,3053061487,00,0.00,N,5,-24,
|
|
20240304,1930,1953,2115,1912,2566663,5180269526,00,0.00,N,2,11,
|
|
20240226,1919,1967,1978,1901,1177419,2272305597,00,0.00,N,5,-46,
|
|
20240219,1965,2050,2095,1937,1918914,3854402489,00,0.00,N,5,-70,
|
|
20240213,2035,1980,2045,1957,1816017,3654805837,00,0.00,N,2,78,
|
|
20240205,1957,2015,2015,1900,1863691,3610308464,00,0.00,N,5,-38,
|
|
20240129,1995,1845,2030,1820,3664324,7098510359,00,0.00,N,2,163,
|
|
20240122,1832,1900,1990,1800,2836125,5298940150,00,0.00,N,5,-97,
|
|
20240115,1929,2065,2095,1910,2571635,5099729818,00,0.00,N,5,-151,
|
|
20240108,2080,2125,2185,1997,3318656,6969365688,00,0.00,N,5,-50,
|
|
20240102,2130,2215,2230,2080,3519494,7535621905,00,0.00,N,5,-45,
|
|
20231226,2175,2350,2450,2080,7127686,15756684260,00,0.00,N,5,-145,
|
|
20231218,2320,2710,2820,2270,13847838,35751875220,00,0.00,N,5,-280,
|
|
20231211,2600,2680,2845,2485,9031014,23690524565,00,0.00,N,5,-75,
|
|
20231204,2675,2900,2925,2535,15780067,42538642370,00,0.00,N,5,-310,
|
|
20231127,2985,2995,3165,2700,42541919,126910848105,00,0.00,N,2,20,
|
|
20231120,2965,2885,3115,2595,54181749,154443346385,00,0.00,N,2,330,
|
|
20231113,2635,1830,2785,1785,63279436,155611822796,00,0.00,N,2,822,
|
|
20231106,1813,1772,1893,1685,2980965,5319695136,00,0.00,N,2,41,
|
|
20231030,1772,1687,1778,1660,1022962,1756956177,00,0.00,N,2,85,
|
|
20231023,1687,1841,1899,1640,1732000,3059921435,00,0.00,N,5,-126,
|
|
20231016,1813,1655,1841,1618,2011437,3510093687,00,0.00,N,2,155,
|
|
20231010,1658,1600,1716,1566,1597790,2606583793,00,0.00,N,2,44,
|
|
20231004,1614,1730,1731,1599,1383143,2259913791,00,0.00,N,5,-117,
|
|
20230925,1731,1819,1841,1620,2509248,4437014516,00,0.00,N,5,-107,
|
|
20230918,1838,2045,2085,1829,3927032,7650481765,00,0.00,N,5,-232,
|
|
20230911,2070,2105,2180,1998,3217242,6711889580,00,0.00,N,5,-60,
|
|
20230904,2130,2150,2455,2085,8399614,19017187825,00,0.00,N,5,-25,
|
|
20230828,2155,2265,2425,2145,5219541,11844925445,00,0.00,N,5,-130,
|
|
20230821,2285,1917,2440,1906,17398659,38953882916,00,0.00,N,2,346,
|
|
20230814,1939,2150,2210,1851,5572437,11343641488,00,0.00,N,5,-256,
|
|
20230807,2195,2025,2280,1933,27115261,57348539776,00,0.00,N,2,130,
|
|
20230731,2065,1547,2080,1532,15882164,30314540852,00,0.00,N,2,536,
|
|
20230724,1529,1619,1620,1425,2120053,3224926626,00,0.00,N,5,-91,
|
|
20230717,1620,1682,1697,1618,1324237,2184256806,00,0.00,N,5,-70,
|
|
20230710,1690,1703,1792,1677,2252615,3909168434,00,0.00,N,5,-13,
|
|
20230703,1703,1820,1829,1692,3631277,6434959764,00,0.00,N,5,-134,
|
|
20230626,1837,1584,1849,1551,19990515,35220114224,00,0.00,N,2,253,
|
|
20230619,1584,1586,1640,1561,818139,1311082819,00,0.00,N,5,-9,
|
|
20230612,1593,1623,1676,1558,1400774,2276995696,00,0.00,N,5,-30,
|
|
20230605,1623,1544,1680,1532,1572429,2512583256,00,0.00,N,2,79,
|
|
20230530,1544,1508,1552,1505,541999,829103509,00,0.00,N,2,38,
|
|
20230522,1506,1530,1547,1499,591944,901506451,00,0.00,N,5,-24,
|
|
20230515,1530,1540,1560,1450,1250187,1874584709,00,0.00,N,5,-22,
|
|
20230508,1552,1532,1574,1500,745779,1154222834,00,0.00,N,2,29,
|
|
20230502,1523,1513,1552,1513,326708,500702166,00,0.00,N,2,11,
|
|
20230424,1512,1582,1587,1501,1234212,1903204529,00,0.00,N,5,-77,
|
|
20230417,1589,1634,1679,1550,1894179,3081254056,00,0.00,N,5,-45,
|
|
20230410,1634,1585,1643,1530,1217742,1933495651,00,0.00,N,2,49,
|
|
20230403,1585,1587,1655,1570,1097307,1771370949,00,0.00,N,5,-1,
|
|
20230327,1586,1534,1624,1506,1218175,1922042595,00,0.00,N,2,38,
|
|
20230320,1548,1547,1589,1517,1115942,1721516148,00,0.00,N,2,4,
|
|
20230313,1544,1584,1588,1460,1769448,2696454038,00,0.00,N,5,-49,
|
|
20230306,1593,1692,1709,1575,1737378,2867726990,00,0.00,N,5,-97,
|
|
20230227,1690,1767,1767,1670,1309443,2246632331,00,0.00,N,5,-89,
|
|
20230220,1779,1897,1944,1731,5946544,10875326219,00,0.00,N,5,-115,
|
|
20230213,1894,1907,1990,1794,5265662,9993884289,00,0.00,N,5,-3,
|
|
20230206,1897,1773,1897,1743,3135937,5720236004,00,0.00,N,2,120,
|
|
20230130,1777,1775,1811,1725,2185637,3874008544,00,0.00,N,2,2,
|
|
20230125,1775,1745,1810,1690,1453490,2575095922,00,0.00,N,2,30,
|
|
20230116,1745,1825,1830,1705,2693779,4767457325,00,0.00,N,5,-80,
|
|
20230109,1825,1765,1865,1750,4342728,7884076435,00,0.00,N,2,80,
|
|
20230102,1745,1715,1785,1655,3024400,5227786270,00,0.00,N,2,30,
|
|
20221226,1715,1705,1835,1675,4770408,8306243815,00,0.00,N,5,-25,
|
|
20221219,1740,1820,2100,1735,24015939,46988946350,00,0.00,N,5,-100,
|
|
20221212,1840,2045,2045,1820,15989998,30945046425,00,0.00,N,5,-205,
|
|
20221205,2045,1765,2340,1765,110801974,234080458945,00,0.00,N,2,280,
|
|
20221128,1765,1695,1875,1680,17195977,30580944835,00,0.00,N,2,60,
|
|
20221121,1705,1730,1775,1620,11035784,18774402490,00,0.00,N,5,-25,
|
|
20221114,1730,1610,1985,1475,93567255,164728175550,00,0.00,N,2,440,
|
|
20221107,1290,1215,1300,1200,1600913,1997666225,00,0.00,N,2,75,
|
|
20221031,1215,1235,1245,1185,1500745,1820302745,00,0.00,N,2,25,
|
|
20221024,1190,1290,1320,1165,2770080,3362412260,00,0.00,N,5,-95,
|
|
20221017,1285,1220,1340,1190,660248,842691025,00,0.00,N,2,60,
|
|
20221011,1225,1420,1420,1195,982062,1243103565,00,0.00,N,5,-195,
|
|
20221004,1420,1430,1480,1405,564712,807377215,00,0.00,N,2,10,
|
|
20220926,1410,1630,1710,1385,1240393,1922289850,00,0.00,N,5,-260,
|
|
20220919,1670,1660,1805,1650,685481,1171633690,00,0.00,N,5,-5,
|
|
20220913,1675,1670,1735,1655,336033,567969185,00,0.00,N,2,35,
|
|
20220905,1640,1715,1715,1620,440848,734638470,00,0.00,N,5,-85,
|
|
20220829,1725,1780,1810,1710,582208,1025175115,00,0.00,N,5,-140,
|
|
20220822,1865,1840,1945,1740,959879,1753794765,00,0.00,N,5,-10,
|
|
20220816,1875,1850,1955,1835,557780,1046039470,00,0.00,N,2,20,
|
|
20220808,1855,1840,1855,1780,350243,634743810,00,0.00,N,2,15,
|
|
20220801,1840,1815,1895,1800,386615,710454635,00,0.00,N,2,15,
|
|
20220725,1825,1770,1840,1725,507247,900995850,00,0.00,N,2,20,
|
|
20220718,1805,1680,1815,1670,289737,507802975,00,0.00,N,2,155,
|
|
20220711,1650,1845,1845,1615,570432,960487000,00,0.00,N,5,-195,
|
|
20220704,1845,1765,1850,1665,372687,659738255,00,0.00,N,2,85,
|
|
20220627,1760,1765,1905,1715,503082,912105345,00,0.00,N,2,20,
|
|
20220620,1740,1950,1950,1600,1446624,2535720295,00,0.00,N,5,-210,
|
|
20220613,1950,2285,2290,1860,1152673,2339660150,00,0.00,N,5,-360,
|
|
20220607,2310,2295,2315,2190,496308,1121185985,00,0.00,N,3,0,
|
|
20220530,2310,2390,2405,2275,427967,1002986200,00,0.00,N,5,-60,
|
|
20220523,2370,2375,2385,2325,822958,1932428690,00,0.00,N,3,0,
|
|
20220516,2370,2450,2455,2285,1258594,2968649290,00,0.00,N,5,-50,
|
|
20220509,2420,2480,2500,2260,1366549,3254895890,00,0.00,N,5,-60,
|
|
20220502,2480,2600,2700,2460,1313072,3363883680,00,0.00,N,5,-150,
|
|
20220425,2630,2585,2770,2535,2122292,5612252505,00,0.00,N,5,-10,
|
|
20220418,2640,2660,2765,2565,2751936,7324893770,00,0.00,N,3,0,
|
|
20220411,2640,2455,2650,2365,2366305,6040614780,00,0.00,N,2,150,
|
|
20220404,2490,2460,2575,2350,2467155,6109488750,00,0.00,N,2,65,
|
|
20220328,2425,2390,2485,2340,1165469,2806092540,00,0.00,N,2,55,
|
|
20220321,2370,2390,2420,2295,870218,2056322015,00,0.00,N,3,0,
|
|
20220314,2370,2290,2430,2230,1164185,2712338065,00,0.00,N,2,65,
|
|
20220307,2305,2345,2345,2220,414885,941095720,00,0.00,N,5,-40,
|
|
20220228,2345,2325,2390,2305,690935,1614449600,00,0.00,N,5,-15,
|
|
20220221,2360,2315,2425,2245,1877366,4427699785,00,0.00,N,2,30,
|
|
20220214,2330,2400,2400,2160,1500949,3424874475,00,0.00,N,2,35,
|
|
20220207,2295,2200,2330,2115,1373230,3083640970,00,0.00,N,2,140,
|
|
20220203,2155,2070,2160,2070,364482,772972180,00,0.00,N,2,90,
|
|
20220124,2065,2150,2150,1925,1260148,2549393310,00,0.00,N,5,-75,
|
|
20220117,2140,2165,2420,2045,2248285,4942435815,00,0.00,N,5,-40,
|
|
20220110,2180,2320,2335,2060,1264583,2775827635,00,0.00,N,5,-140,
|
|
20220103,2320,2275,2365,2240,1227269,2828158450,00,0.00,N,2,45,
|
|
20211227,2275,2160,2320,2155,1038206,2315476805,00,0.00,N,2,105,
|
|
20211220,2170,2245,2245,2115,782384,1698359310,00,0.00,N,5,-75,
|
|
20211213,2245,2335,2535,2225,2169110,5092621540,00,0.00,N,5,-60,
|
|
20211206,2305,2335,2400,2265,1060587,2458981405,00,0.00,N,5,-75,
|
|
20211129,2380,2195,2450,2050,2110372,4722993480,00,0.00,N,2,90,
|
|
20211122,2290,2350,2425,2255,1768595,4119540995,00,0.00,N,5,-50,
|
|
20211115,2340,2465,2470,2235,3000680,7082241085,00,0.00,N,5,-110,
|
|
20211108,2450,2465,2700,2385,7023717,18076795825,00,0.00,N,2,15,
|
|
20211101,2435,2700,2700,2420,4946097,12543279645,00,0.00,N,5,-285,
|
|
20211025,2720,3210,3220,2670,14540546,41985667080,00,0.00,N,5,-625,
|
|
20211018,3345,3015,3520,2905,33184176,106660334325,00,0.00,N,2,325,
|
|
20211012,3020,2985,3105,2885,7404651,22296714770,00,0.00,N,2,35,
|
|
20211005,2985,2715,3000,2610,6852555,19638168970,00,0.00,N,2,235,
|
|
20210927,2750,2915,3060,2725,9608395,27904405930,00,0.00,N,5,-160,
|
|
20210923,2910,2645,2945,2580,8790935,25012010370,00,0.00,N,2,260,
|
|
20210913,2650,2685,2770,2560,3845365,10297120255,00,0.00,N,5,-50,
|
|
20210906,2700,2520,2725,2460,2975929,7748840075,00,0.00,N,2,180,
|
|
20210830,2520,2545,2570,2450,1434036,3597205995,00,0.00,N,2,30,
|
|
20210823,2490,2285,2560,2285,1799707,4407464670,00,0.00,N,2,205,
|
|
20210817,2285,2220,2445,2095,2529416,5798504050,00,0.00,N,2,30,
|
|
20210809,2255,2400,2420,2170,1455746,3318612855,00,0.00,N,5,-145,
|
|
20210802,2400,2385,2470,2280,1486820,3506606820,00,0.00,N,2,55,
|
|
20210726,2345,2450,2590,2335,2166874,5332235095,00,0.00,N,5,-85,
|
|
20210719,2430,2500,2510,2400,1193638,2918568415,00,0.00,N,5,-90,
|
|
20210712,2520,2465,2550,2460,1334735,3352350480,00,0.00,N,2,85,
|